ANGELONE

Angel One Limited

2504.6 -27.80 (-1.10%)

L: 2491 H: 2550

Back to Option Chain

Historical option data for ANGELONE
17 Dec 2025 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ANGELONE 30-DEC-2025 3050 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2504.60	2.75 ₹ 687.5	-0.5 -125.00	-	0 0	0 0	59 14,750

16 Dec	2532.40	2.75 ₹ 687.5	-0.5 -125.00	-	0 0	0 0	59 14,750
15 Dec	2582.50	2.75 ₹ 687.5	-0.5 -125.00	42.80	2 500	0 0	60 15,000
12 Dec	2595.30	3.25 ₹ 812.5	-1 -250.00	39.11	46 11,500	12 3,000	60 15,000
11 Dec	2577.40	4.25 ₹ 1,062.5	1.2 300.00	41.31	9 2,250	-2 -500	49 12,250
10 Dec	2478.30	3.05 ₹ 762.5	-0.85 -212.50	45.03	43 10,750	-20 -5,000	51 12,750
9 Dec	2533.50	3.9 ₹ 975	0.15 37.50	42.31	45 11,250	19 4,750	72 18,000
8 Dec	2542.60	3.75 ₹ 937.5	-1.75 -437.50	39.93	33 8,250	5 1,250	55 13,750
5 Dec	2641.70	5.45 ₹ 1,362.5	-0.65 -162.50	31.96	32 8,000	6 1,500	48 12,000
4 Dec	2625.00	6 ₹ 1,500	-1.3 -325.00	33.69	104 26,000	13 3,250	41 10,250
3 Dec	2670.20	6.8 ₹ 1,700	-72.85 -18212.50	31.35	106 26,500	30 7,500	30 7,500

For Angel One Limited - strike price 3050 expiring on 30DEC2025

Delta for 3050 CE is -

Historical price for 3050 CE is as follows

On 17 Dec ANGELONE was trading at 2504.60. The strike last trading price was 2.75, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59

On 16 Dec ANGELONE was trading at 2532.40. The strike last trading price was 2.75, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59

On 15 Dec ANGELONE was trading at 2582.50. The strike last trading price was 2.75, which was -0.5 lower than the previous day. The implied volatity was 42.80, the open interest changed by 0 which decreased total open position to 60

On 12 Dec ANGELONE was trading at 2595.30. The strike last trading price was 3.25, which was -1 lower than the previous day. The implied volatity was 39.11, the open interest changed by 12 which increased total open position to 60

On 11 Dec ANGELONE was trading at 2577.40. The strike last trading price was 4.25, which was 1.2 higher than the previous day. The implied volatity was 41.31, the open interest changed by -2 which decreased total open position to 49

On 10 Dec ANGELONE was trading at 2478.30. The strike last trading price was 3.05, which was -0.85 lower than the previous day. The implied volatity was 45.03, the open interest changed by -20 which decreased total open position to 51

On 9 Dec ANGELONE was trading at 2533.50. The strike last trading price was 3.9, which was 0.15 higher than the previous day. The implied volatity was 42.31, the open interest changed by 19 which increased total open position to 72

On 8 Dec ANGELONE was trading at 2542.60. The strike last trading price was 3.75, which was -1.75 lower than the previous day. The implied volatity was 39.93, the open interest changed by 5 which increased total open position to 55

On 5 Dec ANGELONE was trading at 2641.70. The strike last trading price was 5.45, which was -0.65 lower than the previous day. The implied volatity was 31.96, the open interest changed by 6 which increased total open position to 48

On 4 Dec ANGELONE was trading at 2625.00. The strike last trading price was 6, which was -1.3 lower than the previous day. The implied volatity was 33.69, the open interest changed by 13 which increased total open position to 41

On 3 Dec ANGELONE was trading at 2670.20. The strike last trading price was 6.8, which was -72.85 lower than the previous day. The implied volatity was 31.35, the open interest changed by 30 which increased total open position to 30

ANGELONE 30DEC2025 3050 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2504.60	570.05 ₹ 1,42,512.5	10.3 2575.00	-	0 0	0 0	3 750
16 Dec	2532.40	570.05 ₹ 1,42,512.5	10.3 2575.00	-	0 0	0 0	3 750
15 Dec	2582.50	570.05 ₹ 1,42,512.5	10.3 2575.00	-	0 0	0 0	0 0
12 Dec	2595.30	570.05 ₹ 1,42,512.5	10.3 2575.00	-	0 0	0 0	3 750
11 Dec	2577.40	570.05 ₹ 1,42,512.5	10.3 2575.00	110.70	6 1,500	3 750	3 750
10 Dec	2478.30	559.75 ₹ 1,39,937.5	0 0.00	-	0 0	0 0	0 0
9 Dec	2533.50	559.75 ₹ 1,39,937.5	0 0.00	-	0 0	0 0	0 0
8 Dec	2542.60	559.75 ₹ 1,39,937.5	0 0.00	-	0 0	0 0	0 0
5 Dec	2641.70	559.75 ₹ 1,39,937.5	0 0.00	-	0 0	0 0	0 0
4 Dec	2625.00	559.75 ₹ 1,39,937.5	0 0.00	-	0 0	0 0	0 0
3 Dec	2670.20	559.75 ₹ 1,39,937.5	0 0.00	-	0 0	0 0	0 0

For Angel One Limited - strike price 3050 expiring on 30DEC2025

Delta for 3050 PE is -

Historical price for 3050 PE is as follows

On 17 Dec ANGELONE was trading at 2504.60. The strike last trading price was 570.05, which was 10.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 16 Dec ANGELONE was trading at 2532.40. The strike last trading price was 570.05, which was 10.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 15 Dec ANGELONE was trading at 2582.50. The strike last trading price was 570.05, which was 10.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec ANGELONE was trading at 2595.30. The strike last trading price was 570.05, which was 10.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec ANGELONE was trading at 2577.40. The strike last trading price was 570.05, which was 10.3 higher than the previous day. The implied volatity was 110.70, the open interest changed by 3 which increased total open position to 3

On 10 Dec ANGELONE was trading at 2478.30. The strike last trading price was 559.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Dec ANGELONE was trading at 2533.50. The strike last trading price was 559.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec ANGELONE was trading at 2542.60. The strike last trading price was 559.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec ANGELONE was trading at 2641.70. The strike last trading price was 559.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec ANGELONE was trading at 2625.00. The strike last trading price was 559.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec ANGELONE was trading at 2670.20. The strike last trading price was 559.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for ANGELONE

ANGELONE

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD